Shenzhen Tagen Group Co., Ltd. (SHE:000090)
China
· Delayed Price · Currency is CNY 3.500
-0.010 (-0.28%)
Apr 29, 2026, 3:04 PM CST
Shenzhen Tagen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.47 | 3.53 | 3.46 | 3.50 | 3.50 | -0.28% | 33,277,340 |
| Apr 28, 2026 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | -0.85% | 15,407,190 |
| Apr 27, 2026 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | 0.57% | 18,520,500 |
| Apr 24, 2026 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | -1.95% | 22,962,390 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | -1.64% | 25,522,540 |
| Apr 22, 2026 | 3.69 | 3.72 | 3.64 | 3.65 | 3.65 | -1.62% | 17,324,970 |
| Apr 21, 2026 | 3.64 | 3.73 | 3.63 | 3.71 | 3.71 | 2.20% | 27,956,320 |
| Apr 20, 2026 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.82% | 15,789,660 |
| Apr 17, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | 0.27% | 18,010,290 |
| Apr 16, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 10,942,740 |
| Apr 15, 2026 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.82% | 15,052,600 |
| Apr 14, 2026 | 3.62 | 3.67 | 3.61 | 3.67 | 3.67 | 1.38% | 20,999,800 |
| Apr 13, 2026 | 3.60 | 3.65 | 3.58 | 3.62 | 3.62 | 0.28% | 15,903,090 |
| Apr 10, 2026 | 3.60 | 3.64 | 3.59 | 3.61 | 3.61 | 0.84% | 13,804,610 |
| Apr 9, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 14,069,700 |
| Apr 8, 2026 | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | 2.25% | 19,100,360 |
| Apr 7, 2026 | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | 1.71% | 13,597,530 |
| Apr 3, 2026 | 3.57 | 3.59 | 3.48 | 3.50 | 3.50 | -2.23% | 19,462,400 |
| Apr 2, 2026 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -1.10% | 14,872,890 |
| Apr 1, 2026 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | 0.56% | 17,928,980 |
| Mar 31, 2026 | 3.63 | 3.68 | 3.59 | 3.60 | 3.60 | -0.28% | 19,515,320 |
| Mar 30, 2026 | 3.55 | 3.62 | 3.51 | 3.61 | 3.61 | 0.28% | 18,755,972 |
| Mar 27, 2026 | 3.55 | 3.61 | 3.54 | 3.60 | 3.60 | 0.28% | 20,783,584 |
| Mar 26, 2026 | 3.63 | 3.68 | 3.58 | 3.59 | 3.59 | -1.37% | 21,769,436 |
| Mar 25, 2026 | 3.56 | 3.66 | 3.53 | 3.64 | 3.64 | 2.25% | 33,819,770 |
| Mar 24, 2026 | 3.55 | 3.57 | 3.48 | 3.56 | 3.56 | 1.71% | 44,935,890 |
| Mar 23, 2026 | 3.71 | 3.72 | 3.49 | 3.50 | 3.50 | -6.67% | 38,397,330 |
| Mar 20, 2026 | 3.81 | 3.84 | 3.75 | 3.75 | 3.75 | -1.57% | 22,568,390 |
| Mar 19, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -2.06% | 21,976,120 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | -2.02% | 24,047,320 |
| Mar 17, 2026 | 3.97 | 4.03 | 3.96 | 3.97 | 3.97 | -0.25% | 20,883,380 |
| Mar 16, 2026 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.25% | 18,010,180 |
| Mar 13, 2026 | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | - | 27,212,900 |
| Mar 12, 2026 | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | 0.50% | 24,395,080 |
| Mar 11, 2026 | 3.92 | 3.98 | 3.88 | 3.97 | 3.97 | 1.28% | 23,825,780 |
| Mar 10, 2026 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | 0.77% | 14,923,340 |
| Mar 9, 2026 | 3.90 | 3.95 | 3.86 | 3.89 | 3.89 | -0.77% | 19,107,560 |
| Mar 6, 2026 | 3.85 | 3.93 | 3.84 | 3.92 | 3.92 | 1.29% | 17,695,950 |
| Mar 5, 2026 | 3.87 | 3.90 | 3.85 | 3.87 | 3.87 | 0.52% | 17,162,910 |
| Mar 4, 2026 | 3.85 | 3.88 | 3.78 | 3.85 | 3.85 | - | 25,473,990 |
| Mar 3, 2026 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | -1.79% | 29,171,020 |
| Mar 2, 2026 | 3.94 | 3.96 | 3.89 | 3.92 | 3.92 | -1.75% | 25,381,620 |
| Feb 27, 2026 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | 1.01% | 21,796,150 |
| Feb 26, 2026 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | -2.47% | 32,280,590 |
| Feb 25, 2026 | 3.99 | 4.12 | 3.99 | 4.05 | 4.05 | 1.50% | 34,403,600 |
| Feb 24, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 18,278,060 |
| Feb 13, 2026 | 3.95 | 4.01 | 3.94 | 3.95 | 3.95 | -0.25% | 20,087,420 |
| Feb 12, 2026 | 3.99 | 4.02 | 3.94 | 3.96 | 3.96 | -0.75% | 21,558,570 |
| Feb 11, 2026 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 19,383,000 |
| Feb 10, 2026 | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | -0.50% | 19,064,940 |
| Feb 9, 2026 | 3.99 | 4.07 | 3.97 | 4.03 | 4.03 | 1.51% | 30,641,090 |
| Feb 6, 2026 | 3.95 | 4.00 | 3.93 | 3.97 | 3.97 | -0.25% | 28,466,390 |
| Feb 5, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | -0.75% | 26,121,520 |
| Feb 4, 2026 | 3.88 | 4.03 | 3.86 | 4.01 | 4.01 | 2.82% | 45,979,750 |
| Feb 3, 2026 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | 1.30% | 29,092,095 |
| Feb 2, 2026 | 3.83 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 37,941,230 |
| Jan 30, 2026 | 3.93 | 3.96 | 3.83 | 3.87 | 3.87 | -2.52% | 35,252,150 |
| Jan 29, 2026 | 3.85 | 4.03 | 3.81 | 3.97 | 3.97 | 3.39% | 58,585,100 |
| Jan 28, 2026 | 3.80 | 3.88 | 3.79 | 3.84 | 3.84 | 1.05% | 24,333,250 |
| Jan 27, 2026 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | -1.55% | 27,575,680 |
| Jan 26, 2026 | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | -1.28% | 25,013,980 |
| Jan 23, 2026 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | 0.26% | 27,594,490 |
| Jan 22, 2026 | 3.81 | 3.91 | 3.79 | 3.90 | 3.90 | 2.36% | 38,739,730 |
| Jan 21, 2026 | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | - | 25,858,290 |
| Jan 20, 2026 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | 1.60% | 36,876,320 |
| Jan 19, 2026 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | 1.08% | 23,404,050 |
| Jan 16, 2026 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | -1.59% | 32,896,160 |
| Jan 15, 2026 | 3.78 | 3.80 | 3.74 | 3.77 | 3.77 | -0.26% | 29,284,480 |
| Jan 14, 2026 | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | - | 43,823,490 |
| Jan 13, 2026 | 3.79 | 3.82 | 3.76 | 3.78 | 3.78 | - | 36,965,070 |
| Jan 12, 2026 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | -0.26% | 33,145,390 |
| Jan 9, 2026 | 3.79 | 3.80 | 3.74 | 3.79 | 3.79 | - | 30,828,950 |
| Jan 8, 2026 | 3.73 | 3.81 | 3.72 | 3.79 | 3.79 | 1.34% | 29,166,400 |
| Jan 7, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -1.32% | 29,210,820 |
| Jan 6, 2026 | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | 0.53% | 26,118,480 |
| Jan 5, 2026 | 3.71 | 3.81 | 3.71 | 3.77 | 3.77 | 1.89% | 32,071,520 |
| Dec 31, 2025 | 3.71 | 3.72 | 3.65 | 3.70 | 3.70 | 0.54% | 19,373,030 |
| Dec 30, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -1.34% | 21,372,837 |
| Dec 29, 2025 | 3.76 | 3.78 | 3.71 | 3.73 | 3.73 | -0.53% | 19,518,800 |
| Dec 26, 2025 | 3.75 | 3.81 | 3.73 | 3.75 | 3.75 | 0.27% | 26,279,790 |
| Dec 25, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 14,748,190 |
| Dec 24, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | 0.54% | 15,779,440 |
| Dec 23, 2025 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -1.07% | 20,064,010 |
| Dec 22, 2025 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | - | 20,114,830 |
| Dec 19, 2025 | 3.69 | 3.76 | 3.67 | 3.75 | 3.75 | 1.90% | 24,981,750 |
| Dec 18, 2025 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | -0.27% | 19,296,700 |
| Dec 17, 2025 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | 0.54% | 25,854,800 |
| Dec 16, 2025 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 24,223,440 |
| Dec 15, 2025 | 3.67 | 3.75 | 3.66 | 3.70 | 3.70 | 0.27% | 28,814,940 |
| Dec 12, 2025 | 3.80 | 3.81 | 3.69 | 3.69 | 3.69 | -2.12% | 50,740,185 |
| Dec 11, 2025 | 3.90 | 3.90 | 3.76 | 3.77 | 3.77 | -3.33% | 40,047,100 |
| Dec 10, 2025 | 3.82 | 3.93 | 3.80 | 3.90 | 3.90 | 1.83% | 47,619,910 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.54% | 38,792,910 |
| Dec 8, 2025 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -0.76% | 31,593,790 |
| Dec 5, 2025 | 3.92 | 3.97 | 3.88 | 3.96 | 3.96 | 1.02% | 29,709,630 |
| Dec 4, 2025 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | -1.75% | 37,091,070 |
| Dec 3, 2025 | 4.07 | 4.10 | 3.98 | 3.99 | 3.99 | -1.72% | 39,017,820 |
| Dec 2, 2025 | 4.06 | 4.08 | 3.98 | 4.06 | 4.06 | -0.25% | 37,537,670 |
| Dec 1, 2025 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | 0.49% | 38,488,590 |
| Nov 28, 2025 | 4.08 | 4.09 | 3.95 | 4.05 | 4.05 | -0.25% | 50,282,480 |